株価チャート

2019/02/28~2019/07/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
07/291,0251,0511,0201,048+3.35%84,800158億6630万+0.87%-7.66
07/269911,0159891,014+2.32%46,200153億5155万-2.69%-7.41
07/259911,003989991+0.61%26,300150億334万-5.26%-7.24
07/24988992978985+0.31%37,700149億1250万-6.28%-7.2
07/239859979829820%39,000148億6708万-7.1%-7.18
07/221,0061,008982982-2.09%31,600147億3314万-7.53%-7.11
07/191,0001,0159901,003+0.5%50,900150億4820万-6%-7.26
07/181,0041,010986998-0.6%52,200149億7319万-6.82%-7.23
07/171,0011,0149961,004-0.1%22,800150億6321万-6.6%-7.27
07/161,0101,0379771,005-0.99%79,700150億7821万-6.69%-7.28
07/121,0371,0491,0151,015-1.84%35,700152億2824万-5.93%-7.35
07/111,0311,0581,0251,034+0.49%20,700155億1330万-4.44%-7.49
07/101,0191,0691,0101,029+0.19%64,500154億3829万-4.46%-7.45
07/10株式分割 1→2
07/091,0731,0731,0171,027-4.73%73,000154億828万-4.29%-7.44
07/081,0821,0891,0651,078-0.05%64,900161億7344万+0.84%-7.81
07/051,0621,0901,0371,079+1.84%85,400161億8095万+1.46%-7.81
07/041,0771,0801,0511,059-0.98%70,000158億8838万+0.09%-7.67
07/031,0961,1001,0561,070-2.68%69,400160億4592万+1.37%-7.75
07/021,1021,1071,0891,099-0.23%57,600164億8851万+4.47%-7.96
07/011,1091,1181,0901,102+0.41%53,800165億2602万+5.21%-7.98
06/281,0721,1021,0651,097+1.95%95,800164億5851万+5.28%32.767.04
06/271,0501,0781,0361,076+3.31%70,400161億4344万+3.76%32.136.9
06/261,0491,0671,0331,042-2.07%88,200156億2583万+0.82%31.16.68
06/251,0971,0971,0501,064-2.97%170,400159億5590万+3.25%31.766.82
06/241,1221,1451,0941,096-1.92%131,800163億8739万+6.93%32.97.07
06/211,1191,1281,1031,118+0.54%93,600167億886万+9.45%33.557.21
06/201,1201,1311,1001,112-1.16%70,600166億1914万+9.4%33.377.17
06/191,1271,1431,0881,125+0.27%137,600168億1352万+11.34%33.767.25
06/181,1351,1731,1111,122-0.66%222,600167億6866万+11.7%33.677.23
06/171,1011,1431,1001,129+2.54%128,000168億8080万+13.01%33.897.28
06/141,1501,1501,0801,101-0.72%168,200164億6215万+10.88%33.057.1
06/131,1131,1741,0871,109+1.14%238,400165億8176万+12.02%33.297.15
06/121,0561,1221,0451,097+4.13%225,800163億9486万+11.09%32.927.07
06/111,0361,0681,0231,053+0.86%89,800157億4445万+6.9%31.616.79
06/101,0751,0751,0261,044-3.73%233,000156億988万+5.99%31.346.73
06/079881,0859851,085+18.46%729,000162億1544万+10.1%32.566.99
06/06935935911916-2.09%40,600136億8855万-6.96%27.485.9
06/05923939920935+2.3%29,800139億8012万-5.17%28.076.03
06/04924929897914-1.61%61,200136億6612万-7.58%27.445.89
06/03953959928929-3.78%63,200138億9040万-6.54%27.895.99
05/31970979931966-1.28%140,000144億3615万-3.26%28.986.23
05/30985990971978-0.66%41,600146億2305万-2.1%29.366.31
05/29981988953985-0.46%74,200147億2024万-1.35%29.556.35
05/28976990972989+1.85%28,200147億8752万-0.5%29.696.38
05/279881,000960971-0.97%54,600145億1839万-1.82%29.156.26
05/24957986945981+1.61%83,600146億6043万-0.56%29.436.32
05/23972974962965+0.52%17,200144億2868万-1.53%28.976.22
05/22970981958960+0.1%40,600143億5392万-1.64%28.826.19
05/21974974951959-1.59%43,000143億1441万-1.34%28.746.17
05/201,0001,000956975-2.45%94,600145億4577万+0.46%29.26.27
05/179821,000960999+2.83%109,800149億1147万+3.52%29.946.43
05/16985992970972-1.12%41,200145億99万+1.41%29.116.25
05/15995995967983-1.26%53,800146億6518万+3.1%29.446.32
05/149531,013941995+2%185,600148億5176万+4.96%29.826.41
05/131,0401,087955976-4.69%272,000145億6070万+3.23%29.236.28
05/101,0391,0529951,024-1.49%81,400152億7717万+8.54%30.676.59
05/091,0541,0701,0311,039-0.91%66,800155億852万+10.53%31.146.69
05/081,0411,0551,0251,049+0.53%41,000156億5033万+12.02%31.426.75
05/071,0401,0861,0331,043-0.1%99,200155億6823万+12.03%31.266.71
04/261,0351,0501,0251,044-0.57%51,800155億8316万+12.86%31.296.72
04/259801,0509511,050+6.98%146,800156億7272万+14.01%31.466.76
04/241,0091,017976982-1.7%85,400146億5026万+7.15%29.416.32
04/231,0301,030981999-3.15%83,200149億401万+9.36%29.926.43
04/221,0311,0501,0151,031-0.67%73,400153億6808万+13.3%30.856.63
04/199931,0549931,038+4.95%218,000154億7242万+14.57%31.066.67
04/189601,024960989+3.29%213,600147億4203万+9.28%29.66.36
04/17895990895958+8.5%271,800142億7249万+5.68%28.656.16
04/16875888864883+1.03%42,400131億5454万-2.81%26.415.67
04/15888889863874-0.74%32,000130億2039万-4.43%26.145.62
04/12850883835880+3.71%82,600131億1728万-4.14%26.335.66
04/11859863844849-1.16%38,800126億4774万-8.27%25.395.45
04/10851873850859-0.35%47,200127億9680万-8.08%25.695.52
04/09908911853862-5.07%99,000128億4151万-8.45%25.785.54
04/08859915859908+6.89%168,800135億2719万-3.97%27.165.83
04/05822855822849+3.22%89,600126億5519万-10.25%25.415.46
04/04876897805823-3.86%278,000122億6018万-13.24%24.615.29
04/03836879802856+0.47%119,600127億5208万-10.04%25.65.5
04/02912924848852-6.53%107,400126億9245万-10.18%25.485.47
04/01925939900911-1.51%66,600135億7936万-3.7%27.265.86
03/29957980921925-3.29%80,200137億8805万-1.6%27.685.95
03/28948965934957+0.9%58,400142億5758万+2.3%28.626.15
03/279381,008931948+4.52%164,400141億3088万+2.05%28.376.09
03/26903923885907+0.83%77,200135億1974万-1.52%27.145.83
03/25898919878900-5.02%78,000133億9139万-1.69%26.885.78
03/22912958896947+2.93%94,000140億9855万+4.18%28.36.08
03/20925968920920+0.33%88,000136億9659万+2%27.55.91
03/19901923892917+1.49%50,600136億5192万+2.23%27.415.89
03/18924934889904-4.14%159,600134億5094万+1.86%275.8
03/15980980925943-5.61%124,600140億3156万+7.71%28.176.05
03/141,0351,035984999-2.68%71,400148億6526万+15.57%29.846.41
03/131,0251,0681,0081,026+1.99%113,800152億7467万+20.56%30.676.59
03/121,0681,0701,0061,006-3.55%110,000149億7692万+20.19%30.076.46
03/119851,0499511,043+7.14%131,400155億2776万+26.73%31.176.7
03/081,0261,026933974-7.81%222,800144億9307万+20.33%29.16.25
03/071,0721,1001,0261,056-1.17%181,000157億2130万+32.5%31.566.78
03/061,0391,0731,0011,069+3.69%166,600159億740万+36.11%31.946.86
03/059401,0499401,031+8.47%186,600153億4167万+33.83%30.86.62
03/04972972927950+0.11%86,000141億4322万+25.66%28.396.1
03/01879973871949+6.51%146,800141億2833万+27.55%28.366.09
02/28918919861891-0.11%112,800132億6485万+21.56%26.635.72